日新(9066)の株価時系列情報
日新(9066)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 201 | 203 | 200 | 201 | 63,000 |
| 2009/12/29 | 200 | 200 | 198 | 200 | 60,000 |
| 2009/12/28 | 199 | 203 | 198 | 200 | 149,000 |
| 2009/12/25 | 206 | 206 | 200 | 201 | 128,000 |
| 2009/12/24 | 204 | 206 | 200 | 202 | 120,000 |
| 2009/12/22 | 206 | 206 | 204 | 204 | 100,000 |
| 2009/12/21 | 206 | 208 | 204 | 204 | 96,000 |
| 2009/12/18 | 209 | 209 | 204 | 205 | 77,000 |
| 2009/12/17 | 207 | 210 | 197 | 206 | 124,000 |
| 2009/12/16 | 212 | 212 | 205 | 206 | 83,000 |
| 2009/12/15 | 207 | 209 | 197 | 208 | 107,000 |
| 2009/12/14 | 212 | 212 | 206 | 208 | 88,000 |
| 2009/12/11 | 210 | 214 | 201 | 208 | 211,000 |
| 2009/12/10 | 214 | 217 | 210 | 211 | 99,000 |
| 2009/12/09 | 220 | 220 | 215 | 215 | 73,000 |
| 2009/12/08 | 226 | 230 | 218 | 218 | 118,000 |
| 2009/12/07 | 234 | 234 | 227 | 229 | 83,000 |
| 2009/12/04 | 233 | 237 | 225 | 235 | 290,000 |
| 2009/12/03 | 221 | 235 | 219 | 233 | 186,000 |
| 2009/12/02 | 216 | 220 | 215 | 219 | 155,000 |
| 2009/12/01 | 216 | 216 | 208 | 212 | 166,000 |
| 2009/11/30 | 205 | 220 | 204 | 220 | 123,000 |
| 2009/11/27 | 208 | 217 | 202 | 205 | 106,000 |
| 2009/11/26 | 203 | 204 | 203 | 204 | 181,000 |
| 2009/11/25 | 206 | 207 | 205 | 205 | 45,000 |
| 2009/11/24 | 205 | 205 | 200 | 202 | 88,000 |
| 2009/11/20 | 199 | 207 | 197 | 204 | 106,000 |
| 2009/11/19 | 198 | 201 | 198 | 199 | 68,000 |
| 2009/11/18 | 201 | 203 | 200 | 203 | 79,000 |
| 2009/11/17 | 203 | 203 | 199 | 201 | 106,000 |
| 2009/11/16 | 201 | 203 | 200 | 203 | 116,000 |
| 2009/11/13 | 202 | 203 | 200 | 201 | 131,000 |
| 2009/11/12 | 201 | 203 | 200 | 202 | 46,000 |
| 2009/11/11 | 201 | 203 | 200 | 200 | 29,000 |
| 2009/11/10 | 198 | 202 | 197 | 199 | 72,000 |
| 2009/11/09 | 197 | 198 | 196 | 196 | 48,000 |
| 2009/11/06 | 198 | 198 | 197 | 197 | 37,000 |
| 2009/11/05 | 204 | 204 | 200 | 200 | 62,000 |
| 2009/11/04 | 205 | 205 | 202 | 205 | 42,000 |
| 2009/11/02 | 208 | 208 | 202 | 205 | 39,000 |
| 2009/10/30 | 207 | 208 | 206 | 208 | 41,000 |
| 2009/10/29 | 205 | 208 | 203 | 203 | 91,000 |
| 2009/10/28 | 214 | 214 | 206 | 207 | 78,000 |
| 2009/10/27 | 210 | 213 | 207 | 212 | 103,000 |
| 2009/10/26 | 211 | 215 | 210 | 212 | 85,000 |
| 2009/10/23 | 221 | 223 | 209 | 211 | 171,000 |
| 2009/10/22 | 220 | 220 | 215 | 217 | 30,000 |
| 2009/10/21 | 218 | 219 | 215 | 216 | 59,000 |
| 2009/10/20 | 213 | 217 | 213 | 216 | 51,000 |
| 2009/10/19 | 213 | 213 | 208 | 211 | 70,000 |
| 2009/10/16 | 209 | 209 | 207 | 209 | 24,000 |
| 2009/10/15 | 206 | 207 | 206 | 207 | 75,000 |
| 2009/10/14 | 205 | 205 | 202 | 205 | 122,000 |
| 2009/10/13 | 212 | 212 | 205 | 208 | 174,000 |
| 2009/10/09 | 220 | 220 | 211 | 211 | 211,000 |
| 2009/10/08 | 226 | 226 | 220 | 220 | 47,000 |
| 2009/10/07 | 222 | 227 | 222 | 227 | 121,000 |
| 2009/10/06 | 227 | 227 | 219 | 223 | 93,000 |
| 2009/10/05 | 228 | 231 | 227 | 228 | 47,000 |
| 2009/10/02 | 222 | 228 | 219 | 227 | 51,000 |
| 2009/10/01 | 234 | 234 | 228 | 229 | 38,000 |
| 2009/09/30 | 229 | 234 | 229 | 234 | 43,000 |
| 2009/09/29 | 235 | 235 | 228 | 229 | 57,000 |
| 2009/09/28 | 233 | 235 | 229 | 235 | 45,000 |
| 2009/09/25 | 238 | 238 | 232 | 233 | 81,000 |
| 2009/09/24 | 232 | 244 | 232 | 242 | 91,000 |
| 2009/09/18 | 234 | 236 | 229 | 236 | 105,000 |
| 2009/09/17 | 236 | 237 | 231 | 235 | 118,000 |
| 2009/09/16 | 239 | 241 | 233 | 235 | 91,000 |
| 2009/09/15 | 240 | 242 | 237 | 239 | 103,000 |
| 2009/09/14 | 244 | 245 | 236 | 242 | 98,000 |
| 2009/09/11 | 245 | 247 | 242 | 245 | 201,000 |
| 2009/09/10 | 242 | 248 | 242 | 245 | 81,000 |
| 2009/09/09 | 246 | 250 | 237 | 239 | 135,000 |
| 2009/09/08 | 244 | 247 | 233 | 245 | 135,000 |
| 2009/09/07 | 249 | 249 | 241 | 241 | 70,000 |
| 2009/09/04 | 246 | 247 | 243 | 245 | 134,000 |
| 2009/09/03 | 246 | 249 | 245 | 247 | 128,000 |
| 2009/09/02 | 253 | 256 | 242 | 244 | 305,000 |
| 2009/09/01 | 256 | 258 | 245 | 258 | 393,000 |
| 2009/08/31 | 258 | 265 | 256 | 256 | 101,000 |
| 2009/08/28 | 257 | 261 | 255 | 260 | 120,000 |
| 2009/08/27 | 258 | 259 | 254 | 256 | 119,000 |
| 2009/08/26 | 258 | 263 | 254 | 262 | 71,000 |
| 2009/08/25 | 259 | 259 | 253 | 255 | 114,000 |
| 2009/08/24 | 258 | 264 | 258 | 263 | 69,000 |
| 2009/08/21 | 252 | 258 | 252 | 258 | 69,000 |
| 2009/08/20 | 246 | 254 | 246 | 252 | 106,000 |
| 2009/08/19 | 254 | 254 | 249 | 249 | 29,000 |
| 2009/08/18 | 246 | 255 | 246 | 255 | 75,000 |
| 2009/08/17 | 254 | 254 | 245 | 248 | 237,000 |
| 2009/08/14 | 249 | 257 | 243 | 257 | 336,000 |
| 2009/08/13 | 246 | 252 | 246 | 250 | 103,000 |
| 2009/08/12 | 247 | 249 | 243 | 246 | 171,000 |
| 2009/08/11 | 245 | 250 | 231 | 248 | 372,000 |
| 2009/08/10 | 253 | 260 | 244 | 248 | 287,000 |
| 2009/08/07 | 246 | 253 | 244 | 252 | 161,000 |
| 2009/08/06 | 246 | 250 | 241 | 245 | 232,000 |
| 2009/08/05 | 242 | 246 | 241 | 246 | 100,000 |
| 2009/08/04 | 240 | 245 | 240 | 241 | 52,000 |
| 2009/08/03 | 238 | 243 | 226 | 238 | 181,000 |
| 2009/07/31 | 243 | 243 | 237 | 239 | 75,000 |
| 2009/07/30 | 240 | 242 | 236 | 239 | 99,000 |
| 2009/07/29 | 229 | 240 | 229 | 237 | 136,000 |
| 2009/07/28 | 233 | 234 | 227 | 227 | 87,000 |
| 2009/07/27 | 226 | 237 | 225 | 231 | 103,000 |
| 2009/07/24 | 227 | 233 | 226 | 230 | 183,000 |
| 2009/07/23 | 230 | 231 | 225 | 225 | 113,000 |
| 2009/07/22 | 230 | 231 | 226 | 231 | 78,000 |
| 2009/07/21 | 227 | 231 | 227 | 229 | 49,000 |
| 2009/07/17 | 225 | 226 | 223 | 225 | 39,000 |
| 2009/07/16 | 228 | 229 | 223 | 223 | 66,000 |
| 2009/07/15 | 231 | 231 | 224 | 225 | 138,000 |
| 2009/07/14 | 225 | 226 | 222 | 226 | 113,000 |
| 2009/07/13 | 221 | 226 | 220 | 224 | 200,000 |
| 2009/07/10 | 218 | 223 | 217 | 222 | 186,000 |
| 2009/07/09 | 212 | 218 | 211 | 217 | 216,000 |
| 2009/07/08 | 213 | 214 | 210 | 213 | 102,000 |
| 2009/07/07 | 213 | 216 | 211 | 215 | 112,000 |
| 2009/07/06 | 208 | 210 | 208 | 209 | 29,000 |
| 2009/07/03 | 209 | 213 | 208 | 209 | 178,000 |
| 2009/07/02 | 215 | 216 | 210 | 213 | 151,000 |
| 2009/07/01 | 220 | 220 | 211 | 211 | 134,000 |
| 2009/06/30 | 216 | 219 | 213 | 219 | 101,000 |
| 2009/06/29 | 211 | 215 | 207 | 214 | 280,000 |
| 2009/06/26 | 211 | 217 | 210 | 216 | 288,000 |
| 2009/06/25 | 204 | 209 | 204 | 207 | 230,000 |
| 2009/06/24 | 200 | 203 | 200 | 200 | 59,000 |
| 2009/06/23 | 199 | 200 | 196 | 200 | 82,000 |
| 2009/06/22 | 198 | 204 | 198 | 200 | 131,000 |
| 2009/06/19 | 204 | 206 | 195 | 195 | 230,000 |
| 2009/06/18 | 205 | 205 | 200 | 200 | 64,000 |
| 2009/06/17 | 202 | 205 | 202 | 203 | 47,000 |
| 2009/06/16 | 206 | 207 | 202 | 202 | 93,000 |
| 2009/06/15 | 210 | 210 | 208 | 210 | 88,000 |
| 2009/06/12 | 205 | 209 | 205 | 209 | 159,000 |
| 2009/06/11 | 208 | 208 | 206 | 207 | 79,000 |
| 2009/06/10 | 205 | 207 | 203 | 207 | 101,000 |
| 2009/06/09 | 203 | 204 | 202 | 204 | 78,000 |
| 2009/06/08 | 207 | 208 | 204 | 204 | 103,000 |
| 2009/06/05 | 205 | 207 | 205 | 205 | 99,000 |
| 2009/06/04 | 200 | 205 | 200 | 204 | 184,000 |
| 2009/06/03 | 200 | 203 | 200 | 200 | 127,000 |
| 2009/06/02 | 201 | 201 | 197 | 198 | 141,000 |
| 2009/06/01 | 199 | 202 | 198 | 198 | 146,000 |
| 2009/05/29 | 196 | 204 | 193 | 202 | 216,000 |
| 2009/05/28 | 195 | 196 | 193 | 196 | 47,000 |
| 2009/05/27 | 192 | 195 | 192 | 194 | 28,000 |
| 2009/05/26 | 192 | 194 | 190 | 194 | 54,000 |
| 2009/05/25 | 190 | 192 | 190 | 191 | 67,000 |
| 2009/05/22 | 187 | 188 | 185 | 187 | 68,000 |
| 2009/05/21 | 192 | 193 | 189 | 189 | 66,000 |
| 2009/05/20 | 196 | 196 | 190 | 195 | 63,000 |
| 2009/05/19 | 194 | 195 | 192 | 193 | 51,000 |
| 2009/05/18 | 198 | 198 | 190 | 193 | 66,000 |
| 2009/05/15 | 195 | 199 | 195 | 198 | 120,000 |
| 2009/05/14 | 195 | 197 | 193 | 194 | 92,000 |
| 2009/05/13 | 197 | 198 | 196 | 198 | 86,000 |
| 2009/05/12 | 196 | 198 | 195 | 196 | 105,000 |
| 2009/05/11 | 195 | 198 | 195 | 198 | 98,000 |
| 2009/05/08 | 192 | 195 | 189 | 195 | 94,000 |
| 2009/05/07 | 194 | 194 | 188 | 192 | 122,000 |
| 2009/05/01 | 180 | 184 | 180 | 184 | 134,000 |
| 2009/04/30 | 181 | 183 | 178 | 178 | 175,000 |
| 2009/04/28 | 186 | 186 | 176 | 178 | 270,000 |
| 2009/04/27 | 190 | 190 | 186 | 186 | 81,000 |
| 2009/04/24 | 194 | 194 | 189 | 189 | 118,000 |
| 2009/04/23 | 194 | 194 | 191 | 193 | 111,000 |
| 2009/04/22 | 196 | 198 | 194 | 194 | 65,000 |
| 2009/04/21 | 198 | 198 | 193 | 196 | 145,000 |
| 2009/04/20 | 204 | 204 | 199 | 199 | 71,000 |
| 2009/04/17 | 202 | 205 | 202 | 203 | 87,000 |
| 2009/04/16 | 200 | 203 | 200 | 201 | 79,000 |
| 2009/04/15 | 198 | 202 | 198 | 200 | 122,000 |
| 2009/04/14 | 206 | 206 | 199 | 203 | 99,000 |
| 2009/04/13 | 201 | 202 | 199 | 201 | 165,000 |
| 2009/04/10 | 209 | 209 | 200 | 201 | 191,000 |
| 2009/04/09 | 207 | 210 | 206 | 209 | 56,000 |
| 2009/04/08 | 208 | 208 | 202 | 206 | 106,000 |
| 2009/04/07 | 211 | 211 | 208 | 210 | 64,000 |
| 2009/04/06 | 212 | 215 | 212 | 213 | 58,000 |
| 2009/04/03 | 213 | 214 | 212 | 213 | 64,000 |
| 2009/04/02 | 216 | 218 | 213 | 214 | 88,000 |
| 2009/04/01 | 219 | 219 | 210 | 211 | 49,000 |
| 2009/03/31 | 216 | 217 | 213 | 214 | 33,000 |
| 2009/03/30 | 218 | 223 | 218 | 220 | 47,000 |
| 2009/03/27 | 220 | 223 | 216 | 218 | 92,000 |
| 2009/03/26 | 222 | 222 | 218 | 220 | 53,000 |
| 2009/03/25 | 220 | 225 | 219 | 225 | 103,000 |
| 2009/03/24 | 218 | 218 | 213 | 216 | 153,000 |
| 2009/03/23 | 212 | 215 | 211 | 213 | 67,000 |
| 2009/03/19 | 215 | 215 | 208 | 210 | 59,000 |
| 2009/03/18 | 221 | 221 | 211 | 214 | 43,000 |
| 2009/03/17 | 217 | 220 | 213 | 217 | 76,000 |
| 2009/03/16 | 215 | 225 | 214 | 218 | 78,000 |
| 2009/03/13 | 209 | 214 | 208 | 214 | 142,000 |
| 2009/03/12 | 211 | 214 | 210 | 214 | 58,000 |
| 2009/03/11 | 219 | 220 | 214 | 216 | 51,000 |
| 2009/03/10 | 216 | 217 | 216 | 217 | 20,000 |
| 2009/03/09 | 219 | 219 | 213 | 216 | 43,000 |
| 2009/03/06 | 218 | 220 | 216 | 217 | 64,000 |
| 2009/03/05 | 215 | 217 | 212 | 217 | 73,000 |
| 2009/03/04 | 206 | 212 | 206 | 211 | 28,000 |
| 2009/03/03 | 206 | 208 | 205 | 206 | 34,000 |
| 2009/03/02 | 210 | 212 | 209 | 211 | 29,000 |
| 2009/02/27 | 208 | 215 | 208 | 215 | 37,000 |
| 2009/02/26 | 211 | 211 | 208 | 209 | 56,000 |
| 2009/02/25 | 213 | 213 | 209 | 211 | 57,000 |
| 2009/02/24 | 205 | 209 | 204 | 209 | 59,000 |
| 2009/02/23 | 211 | 211 | 208 | 210 | 53,000 |
| 2009/02/20 | 212 | 214 | 208 | 211 | 65,000 |
| 2009/02/19 | 214 | 214 | 208 | 211 | 49,000 |
| 2009/02/18 | 204 | 212 | 203 | 212 | 97,000 |
| 2009/02/17 | 211 | 211 | 207 | 207 | 82,000 |
| 2009/02/16 | 217 | 223 | 209 | 212 | 55,000 |
| 2009/02/13 | 212 | 212 | 208 | 212 | 89,000 |
| 2009/02/12 | 205 | 207 | 205 | 207 | 68,000 |
| 2009/02/10 | 217 | 217 | 207 | 207 | 51,000 |
| 2009/02/09 | 218 | 219 | 217 | 217 | 21,000 |
| 2009/02/06 | 225 | 225 | 220 | 223 | 40,000 |
| 2009/02/05 | 215 | 223 | 215 | 218 | 65,000 |
| 2009/02/04 | 211 | 215 | 208 | 214 | 57,000 |
| 2009/02/03 | 211 | 218 | 203 | 212 | 60,000 |
| 2009/02/02 | 207 | 213 | 207 | 211 | 50,000 |
| 2009/01/30 | 213 | 219 | 212 | 212 | 53,000 |
| 2009/01/29 | 214 | 217 | 214 | 217 | 57,000 |
| 2009/01/28 | 216 | 220 | 214 | 214 | 35,000 |
| 2009/01/27 | 210 | 217 | 210 | 216 | 53,000 |
| 2009/01/26 | 206 | 212 | 206 | 208 | 30,000 |
| 2009/01/23 | 212 | 215 | 208 | 208 | 57,000 |
| 2009/01/22 | 211 | 212 | 206 | 208 | 65,000 |
| 2009/01/21 | 212 | 214 | 209 | 210 | 45,000 |
| 2009/01/20 | 216 | 217 | 213 | 214 | 26,000 |
| 2009/01/19 | 218 | 224 | 218 | 219 | 27,000 |
| 2009/01/16 | 214 | 217 | 212 | 217 | 74,000 |
| 2009/01/15 | 225 | 225 | 214 | 214 | 140,000 |
| 2009/01/14 | 218 | 223 | 217 | 220 | 73,000 |
| 2009/01/13 | 223 | 224 | 215 | 216 | 94,000 |
| 2009/01/09 | 228 | 241 | 226 | 228 | 110,000 |
| 2009/01/08 | 236 | 241 | 228 | 230 | 73,000 |
| 2009/01/07 | 241 | 245 | 236 | 241 | 56,000 |
| 2009/01/06 | 243 | 243 | 239 | 240 | 14,000 |
| 2009/01/05 | 248 | 248 | 243 | 243 | 12,000 |